Italia markets closed

FLSmidth & Co. A/S (0OJA.L)

LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
182,33+0,33 (+0,18%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024390,60395,00386,60387,93387,932.482
20 mag 2024------
17 mag 2024388,20388,80381,60385,99385,993.353
16 mag 2024392,40394,20379,20385,07385,078.507
15 mag 2024369,30400,60367,20390,80390,8018.882
14 mag 2024376,60383,60378,60383,60383,604.012
13 mag 2024368,20376,00368,20372,40372,404.716
10 mag 2024------
09 mag 2024------
08 mag 2024361,20365,20362,00363,06363,061.907
07 mag 2024356,80361,20354,00361,20361,204.466
03 mag 2024350,80352,80347,20349,30349,306.457
02 mag 2024350,00349,60346,80349,60349,60968
01 mag 2024351,70351,00349,40349,40349,4073
30 apr 2024352,30353,20350,80351,40351,402.518
29 apr 2024349,30351,20346,40349,60349,601.659
26 apr 2024342,60349,40342,40345,01345,0115.796
25 apr 2024349,90350,60340,00343,33343,336.402
24 apr 2024353,70354,00348,20349,25349,254.129
23 apr 2024345,70352,38344,00349,37349,379.325
22 apr 2024355,60355,60342,40346,40346,4037.280
19 apr 2024353,10356,00351,60352,84352,849.547
18 apr 2024357,30357,60354,40355,80355,803.060
17 apr 2024351,70357,20352,31355,24355,2417.334
16 apr 2024356,40358,73351,00353,71353,7138.471
15 apr 2024362,10366,00359,36362,74362,746.861
12 apr 2024368,30367,20363,13364,72364,7219.159
11 apr 2024367,30372,00363,00365,20365,206.582
11 apr 20244 Dividendo
10 apr 2024364,30375,24363,00373,34369,3448.708
09 apr 2024364,60372,00360,80367,63363,69148.453
08 apr 2024360,30365,80359,20363,90360,0010.838
05 apr 2024357,00360,60354,00360,60356,747.550
04 apr 2024354,60362,20353,40358,93355,0916.535
03 apr 2024349,60356,80347,20352,92349,135.671
02 apr 2024344,20355,60344,20353,06349,2818.193
28 mar 2024------
27 mar 2024350,40352,40344,00346,27342,563.127
26 mar 2024346,90352,04348,20350,84347,084.737
25 mar 2024351,10352,20346,37347,37343,6424.201
22 mar 2024346,80355,40343,20352,04348,266.905
21 mar 2024337,90349,40336,00349,40345,6636.158
20 mar 2024336,20338,20335,00335,60332,007.976
19 mar 2024332,90338,00331,20332,03328,4817.030
18 mar 2024333,10334,80332,80333,80330,2214.562
15 mar 2024327,90334,20326,60328,60325,084.234
14 mar 2024325,50330,80325,60329,59326,066.484
13 mar 2024323,40325,80321,00323,95320,4817.205
12 mar 2024319,80323,74320,20321,68318,243.133
11 mar 2024324,60323,33317,80319,60316,1830.038
08 mar 2024317,60325,20316,80321,50318,064.176
07 mar 2024313,00320,40312,40318,73315,316.542
06 mar 2024310,40314,60311,00313,41310,056.374
05 mar 2024315,80315,60310,93313,16309,8173.969
04 mar 2024321,50319,80314,80318,83315,42138.429
01 mar 2024327,70329,00320,60324,79321,3116.594
29 feb 2024330,40331,00326,80330,43326,8981.925
28 feb 2024328,50331,00326,20328,39324,8711.366
27 feb 2024321,60329,21320,60328,64325,1210.731
26 feb 2024317,50321,90317,80319,17315,753.904
23 feb 2024317,60319,40314,59316,18312,7913.773
22 feb 2024314,40322,20309,80318,60315,1963.801
21 feb 2024292,30318,00298,60308,20304,9094.558
20 feb 2024292,80294,00290,40292,23289,1014.159
19 feb 2024294,90295,80289,80292,08288,9512.859
16 feb 2024289,40297,20291,60296,57293,395.594
15 feb 2024284,00291,20284,20288,25285,1636.784
14 feb 2024286,50287,60281,40282,23279,2114.195
13 feb 2024293,00291,80285,00291,57288,454.067
12 feb 2024290,50294,41290,80292,19289,066.662
09 feb 2024291,00293,40288,40290,17287,0641.986
08 feb 2024284,80292,60284,80286,61283,5366.613
07 feb 2024279,80287,00279,40286,38283,3210.591
06 feb 2024278,70281,02275,20279,89276,8916.603
05 feb 2024291,20289,00276,20277,28274,3115.168
02 feb 2024292,70293,60286,80288,24285,1524.210
01 feb 2024285,20292,00282,80287,18284,119.961
31 gen 2024284,40289,80281,60286,25283,189.028
30 gen 2024279,40283,80278,43282,81279,7827.090
29 gen 2024267,50268,02263,40268,02265,158.842
26 gen 2024262,90269,20264,00264,69261,855.119
25 gen 2024261,80264,20261,60263,42260,608.018
24 gen 2024261,40265,00259,80263,87261,0518.070
23 gen 2024260,20262,20259,60260,44257,6526.839
22 gen 2024259,60262,48259,10260,09257,308.268
19 gen 2024267,20267,80258,00258,44255,674.953
18 gen 2024259,00267,00259,00262,17259,369.459
17 gen 2024260,40260,60258,40258,69255,929.708
16 gen 2024263,70266,60259,00263,59260,7724.270
15 gen 2024270,20272,40264,80265,66262,8113.488
12 gen 2024269,40271,80268,80270,52267,6225.407
11 gen 2024281,20275,55268,20274,63271,6941.154
10 gen 2024280,80282,40278,60280,60277,5988.843
09 gen 2024282,30284,40280,60283,31280,285.321
08 gen 2024277,50281,60275,80279,94276,948.000
05 gen 2024275,70280,20274,00280,05277,0526.302
04 gen 2024272,80279,00271,80278,57275,5931.331
03 gen 2024281,50280,40271,00271,70268,795.499
02 gen 2024286,50289,60280,80282,20279,185.912
29 dic 2023289,10289,40286,00287,09284,0118.978
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...